ATC Energies System Limited (NSE:ATCENERGY)
India · Delayed Price · Currency is INR 20.00
-0.60 (-2.91%)
At close: Nov 9, 2026
ATC Energies System Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 20.50 | 21.55 | 19.60 | 20.00 | 20.00 | -2.91% | 37,200 |
| Nov 8, 2026 | 20.90 | 20.90 | 20.60 | 20.60 | 20.60 | 0.24% | 3,600 |
| Nov 6, 2026 | 20.65 | 20.65 | 20.20 | 20.55 | 20.55 | -0.48% | 15,600 |
| Nov 5, 2026 | 20.80 | 20.80 | 20.10 | 20.65 | 20.65 | -0.48% | 10,800 |
| Nov 4, 2026 | 20.75 | 20.75 | 20.75 | 20.75 | 20.75 | -0.24% | 1,200 |
| Nov 2, 2026 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | - | 1,200 |
| Oct 30, 2026 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | 1.71% | 1,200 |
| Oct 29, 2026 | 20.50 | 21.15 | 20.35 | 20.45 | 20.45 | -2.39% | 28,800 |
| Oct 28, 2026 | 20.95 | 21.00 | 20.50 | 20.95 | 20.95 | 1.95% | 14,400 |
| Oct 27, 2026 | 20.40 | 20.85 | 20.40 | 20.55 | 20.55 | -1.91% | 9,600 |
| Oct 26, 2026 | 22.00 | 22.00 | 20.35 | 20.95 | 20.95 | -0.24% | 22,800 |
| Oct 23, 2026 | 20.25 | 21.05 | 20.25 | 21.00 | 21.00 | 4.48% | 10,800 |
| Oct 22, 2026 | 19.85 | 20.95 | 19.85 | 20.10 | 20.10 | 0.50% | 12,000 |
| Oct 21, 2026 | 20.35 | 20.35 | 20.00 | 20.00 | 20.00 | -1.72% | 3,600 |
| Oct 19, 2026 | 20.25 | 20.45 | 20.10 | 20.35 | 20.35 | -0.73% | 24,000 |
| Oct 16, 2026 | 20.25 | 21.20 | 20.10 | 20.50 | 20.50 | 1.23% | 55,200 |
| Oct 15, 2026 | 20.20 | 21.45 | 20.10 | 20.25 | 20.25 | -1.70% | 40,800 |
| Oct 14, 2026 | 20.55 | 21.05 | 20.40 | 20.60 | 20.60 | -3.06% | 4,800 |
| Oct 13, 2026 | 21.55 | 21.55 | 20.60 | 21.25 | 21.25 | -1.16% | 22,800 |
| Oct 12, 2026 | 20.60 | 21.75 | 20.60 | 21.50 | 21.50 | 3.61% | 18,000 |
| Oct 9, 2026 | 20.15 | 20.75 | 20.05 | 20.75 | 20.75 | -1.19% | 10,800 |
| Oct 8, 2026 | 21.00 | 21.50 | 20.40 | 21.00 | 21.00 | - | 12,000 |
| Oct 7, 2026 | 21.45 | 21.45 | 21.00 | 21.00 | 21.00 | -0.94% | 7,200 |
| Oct 6, 2026 | 22.00 | 22.00 | 20.65 | 21.20 | 21.20 | -0.47% | 8,400 |
| Oct 5, 2026 | 20.20 | 21.40 | 20.20 | 21.30 | 21.30 | 3.40% | 19,200 |
| Oct 1, 2026 | 22.40 | 22.95 | 20.60 | 20.60 | 20.60 | -9.85% | 159,600 |
| Sep 30, 2026 | 20.10 | 23.35 | 20.10 | 22.85 | 22.85 | 3.63% | 9,600 |
| Sep 29, 2026 | 23.85 | 23.85 | 22.00 | 22.05 | 22.05 | -4.55% | 4,800 |
| Sep 28, 2026 | 22.10 | 23.10 | 22.10 | 23.10 | 23.10 | 4.52% | 6,000 |
| Sep 25, 2026 | 20.80 | 22.15 | 20.80 | 22.10 | 22.10 | 1.38% | 12,000 |
| Sep 23, 2026 | 21.40 | 21.80 | 20.70 | 21.80 | 21.80 | 0.23% | 8,400 |
| Sep 22, 2026 | 21.10 | 22.00 | 20.75 | 21.75 | 21.75 | 3.08% | 13,200 |
| Sep 21, 2026 | 21.10 | 21.10 | 21.10 | 21.10 | 21.10 | -1.86% | 1,200 |
| Sep 18, 2026 | 20.75 | 21.50 | 20.65 | 21.50 | 21.50 | 2.38% | 8,400 |
| Sep 17, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - | 1,200 |
| Sep 16, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | -0.47% | 9,600 |
| Sep 15, 2026 | 21.10 | 21.50 | 21.10 | 21.10 | 21.10 | -4.95% | 25,200 |
| Sep 11, 2026 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | - | 2,400 |
| Sep 10, 2026 | 21.45 | 22.20 | 21.45 | 22.20 | 22.20 | 1.83% | 3,600 |
| Sep 9, 2026 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | -1.80% | 4,800 |
| Sep 8, 2026 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | - | 1,200 |
| Sep 7, 2026 | 22.40 | 22.55 | 22.20 | 22.20 | 22.20 | -1.33% | 10,800 |
| Sep 4, 2026 | 22.80 | 22.80 | 22.05 | 22.50 | 22.50 | - | 12,000 |
| Sep 3, 2026 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | -1.53% | 1,200 |
| Sep 2, 2026 | 22.90 | 22.90 | 22.85 | 22.85 | 22.85 | 0.22% | 3,600 |
| Sep 1, 2026 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | - | 2,400 |
| Aug 31, 2026 | 22.75 | 22.80 | 22.75 | 22.80 | 22.80 | 1.79% | 6,000 |
| Aug 28, 2026 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | - | 1,200 |
| Aug 27, 2026 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | 1.82% | 1,200 |
| Aug 26, 2026 | 22.05 | 22.05 | 22.00 | 22.00 | 22.00 | -1.79% | 2,400 |